Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $178.80 | $178.80 | 1,233 | — | — |
| 2003-12-30 | $183.00 | $183.00 | 1,352 | — | — |
| 2003-12-29 | $183.00 | $183.00 | 1,280 | — | — |
| 2003-12-26 | $177.00 | $177.00 | 685 | — | — |
| 2003-12-24 | $177.00 | $177.00 | 85 | — | — |
| 2003-12-23 | $177.00 | $177.00 | 1,275 | — | — |
| 2003-12-22 | $175.80 | $175.80 | 1,262 | — | — |
| 2003-12-19 | $186.00 | $186.00 | 1,358 | — | — |
| 2003-12-18 | $174.00 | $174.00 | 1,110 | — | — |
| 2003-12-17 | $168.00 | $168.00 | 403 | — | — |
| 2003-12-16 | $162.00 | $162.00 | 245 | — | — |
| 2003-12-15 | $169.80 | $169.80 | 560 | — | — |
| 2003-12-12 | $174.00 | $174.00 | 823 | — | — |
| 2003-12-11 | $159.60 | $159.60 | 173 | — | — |
| 2003-12-10 | $159.00 | $159.00 | 348 | — | — |
| 2003-12-09 | $152.40 | $152.40 | 322 | — | — |
| 2003-12-08 | $154.20 | $154.20 | 343 | — | — |
| 2003-12-05 | $157.80 | $157.80 | 362 | — | — |
| 2003-12-04 | $160.80 | $160.80 | 335 | — | — |
| 2003-12-03 | $151.80 | $151.80 | 753 | — | — |
| 2003-12-02 | $155.40 | $155.40 | 867 | — | — |
| 2003-12-01 | $160.20 | $160.20 | 210 | — | — |
| 2003-11-28 | $163.80 | $163.80 | 183 | — | — |
| 2003-11-26 | $170.40 | $170.40 | 145 | — | — |
| 2003-11-25 | $163.20 | $163.20 | 580 | — | — |
| 2003-11-24 | $158.40 | $158.40 | 1,225 | — | — |
| 2003-11-21 | $163.20 | $163.20 | 473 | — | — |
| 2003-11-20 | $168.60 | $168.60 | 578 | — | — |
| 2003-11-19 | $177.00 | $177.00 | 385 | — | — |
| 2003-11-18 | $174.00 | $174.00 | 137 | — | — |
| 2003-11-17 | $182.40 | $182.40 | 722 | — | — |
| 2003-11-14 | $182.40 | $182.40 | 232 | — | — |
| 2003-11-13 | $177.60 | $177.60 | 130 | — | — |
| 2003-11-12 | $178.80 | $178.80 | 460 | — | — |
| 2003-11-11 | $180.00 | $180.00 | 672 | — | — |
| 2003-11-10 | $181.20 | $181.20 | 347 | — | — |
| 2003-11-07 | $185.40 | $185.40 | 435 | — | — |
| 2003-11-06 | $183.60 | $183.60 | 502 | — | — |
| 2003-11-05 | $180.60 | $180.60 | 240 | — | — |
| 2003-11-04 | $181.20 | $181.20 | 137 | — | — |
| 2003-11-03 | $189.00 | $189.00 | 373 | — | — |
| 2003-10-31 | $184.80 | $184.80 | 510 | — | — |
| 2003-10-30 | $189.00 | $189.00 | 730 | — | — |
| 2003-10-29 | $189.00 | $189.00 | 215 | — | — |
| 2003-10-28 | $187.80 | $187.80 | 197 | — | — |
| 2003-10-27 | $188.40 | $188.40 | 445 | — | — |
| 2003-10-24 | $195.00 | $195.00 | 297 | — | — |
| 2003-10-23 | $193.80 | $193.80 | 122 | — | — |
| 2003-10-22 | $195.60 | $195.60 | 105 | — | — |
| 2003-10-21 | $192.60 | $192.60 | 338 | — | — |
| 2003-10-20 | $205.20 | $205.20 | 312 | — | — |
| 2003-10-17 | $190.20 | $190.20 | 443 | — | — |
| 2003-10-16 | $201.00 | $201.00 | 117 | — | — |
| 2003-10-15 | $202.20 | $202.20 | 428 | — | — |
| 2003-10-14 | $200.40 | $200.40 | 190 | — | — |
| 2003-10-13 | $201.60 | $201.60 | 565 | — | — |
| 2003-10-10 | $204.60 | $204.60 | 452 | — | — |
| 2003-10-09 | $214.80 | $214.80 | 685 | — | — |
| 2003-10-08 | $217.80 | $217.80 | 365 | — | — |
| 2003-10-07 | $216.00 | $216.00 | 878 | — | — |
| 2003-10-06 | $207.00 | $207.00 | 308 | — | — |
| 2003-10-03 | $207.00 | $207.00 | 195 | — | — |
| 2003-10-02 | $202.20 | $202.20 | 110 | — | — |
| 2003-10-01 | $205.20 | $205.20 | 393 | — | — |
| 2003-09-30 | $218.40 | $218.40 | 430 | — | — |
| 2003-09-29 | $210.00 | $210.00 | 943 | — | — |
| 2003-09-26 | $199.20 | $199.20 | 882 | — | — |
| 2003-09-25 | $215.40 | $215.40 | 948 | — | — |
| 2003-09-24 | $204.60 | $204.60 | 1,225 | — | — |
| 2003-09-23 | $211.80 | $211.80 | 533 | — | — |
| 2003-09-22 | $219.00 | $219.00 | 362 | — | — |
| 2003-09-19 | $228.00 | $228.00 | 322 | — | — |
| 2003-09-18 | $225.00 | $225.00 | 247 | — | — |
| 2003-09-17 | $235.80 | $235.80 | 102 | — | — |
| 2003-09-16 | $240.00 | $240.00 | 277 | — | — |
| 2003-09-15 | $240.00 | $240.00 | 312 | — | — |
| 2003-09-12 | $229.20 | $229.20 | 170 | — | — |
| 2003-09-11 | $231.00 | $231.00 | 262 | — | — |
| 2003-09-10 | $238.20 | $238.20 | 62 | — | — |
| 2003-09-09 | $240.00 | $240.00 | 207 | — | — |
| 2003-09-08 | $240.00 | $240.00 | 403 | — | — |
| 2003-09-05 | $251.40 | $251.40 | 218 | — | — |
| 2003-09-04 | $250.20 | $250.20 | 518 | — | — |
| 2003-09-03 | $239.40 | $239.40 | 565 | — | — |
| 2003-09-02 | $251.40 | $251.40 | 218 | — | — |
| 2003-08-29 | $246.00 | $246.00 | 475 | — | — |
| 2003-08-28 | $243.00 | $243.00 | 640 | — | — |
| 2003-08-27 | $234.00 | $234.00 | 662 | — | — |
| 2003-08-26 | $227.40 | $227.40 | 917 | — | — |
| 2003-08-25 | $214.20 | $214.20 | 372 | — | — |
| 2003-08-22 | $220.20 | $220.20 | 545 | — | — |
| 2003-08-21 | $211.80 | $211.80 | 275 | — | — |
| 2003-08-20 | $208.80 | $208.80 | 765 | — | — |
| 2003-08-19 | $219.60 | $219.60 | 655 | — | — |
| 2003-08-18 | $207.00 | $207.00 | 565 | — | — |
| 2003-08-15 | $216.00 | $216.00 | 292 | — | — |
| 2003-08-14 | $214.20 | $214.20 | 452 | — | — |
| 2003-08-13 | $217.80 | $217.80 | 642 | — | — |
| 2003-08-12 | $210.00 | $210.00 | 683 | — | — |
| 2003-08-11 | $210.60 | $210.60 | 382 | — | — |
| 2003-08-08 | $216.00 | $216.00 | 132 | — | — |
| 2003-08-07 | $216.00 | $216.00 | 932 | — | — |
| 2003-08-06 | $222.00 | $222.00 | 912 | — | — |
| 2003-08-05 | $217.80 | $217.80 | 2,213 | — | — |
| 2003-08-04 | $219.00 | $219.00 | 2,533 | — | — |
| 2003-08-01 | $252.60 | $252.60 | 3,412 | — | — |
| 2003-07-31 | $281.40 | $281.40 | 227 | — | — |
| 2003-07-30 | $282.60 | $282.60 | 337 | — | — |
| 2003-07-29 | $286.80 | $286.80 | 955 | — | — |
| 2003-07-28 | $297.60 | $297.60 | 817 | — | — |
| 2003-07-25 | $305.40 | $305.40 | 552 | — | — |
| 2003-07-24 | $308.40 | $308.40 | 182 | — | — |
| 2003-07-23 | $312.00 | $312.00 | 832 | — | — |
| 2003-07-22 | $316.20 | $316.20 | 372 | — | — |
| 2003-07-21 | $321.60 | $321.60 | 308 | — | — |
| 2003-07-18 | $312.00 | $312.00 | 462 | — | — |
| 2003-07-17 | $308.40 | $308.40 | 430 | — | — |
| 2003-07-16 | $315.60 | $315.60 | 517 | — | — |
| 2003-07-15 | $327.00 | $327.00 | 250 | — | — |
| 2003-07-14 | $328.80 | $328.80 | 365 | — | — |
| 2003-07-11 | $336.00 | $336.00 | 625 | — | — |
| 2003-07-10 | $317.40 | $317.40 | 577 | — | — |
| 2003-07-09 | $316.20 | $316.20 | 293 | — | — |
| 2003-07-08 | $321.00 | $321.00 | 512 | — | — |
| 2003-07-07 | $310.80 | $310.80 | 590 | — | — |
| 2003-07-03 | $304.20 | $304.20 | 227 | — | — |
| 2003-07-02 | $310.80 | $310.80 | 457 | — | — |
| 2003-07-01 | $309.00 | $309.00 | 397 | — | — |
| 2003-06-30 | $316.20 | $316.20 | 540 | — | — |
| 2003-06-27 | $331.80 | $331.80 | 155 | — | — |
| 2003-06-26 | $326.40 | $326.40 | 437 | — | — |
| 2003-06-25 | $334.80 | $334.80 | 888 | — | — |
| 2003-06-24 | $331.20 | $331.20 | 670 | — | — |
| 2003-06-23 | $325.20 | $325.20 | 485 | — | — |
| 2003-06-20 | $329.40 | $329.40 | 920 | — | — |
| 2003-06-19 | $330.60 | $330.60 | 820 | — | — |
| 2003-06-18 | $332.40 | $332.40 | 795 | — | — |
| 2003-06-17 | $325.80 | $325.80 | 595 | — | — |
| 2003-06-16 | $317.40 | $317.40 | 922 | — | — |
| 2003-06-13 | $306.00 | $306.00 | 825 | — | — |
| 2003-06-12 | $301.80 | $301.80 | 1,330 | — | — |
| 2003-06-11 | $295.20 | $295.20 | 227 | — | — |
| 2003-06-10 | $300.00 | $300.00 | 652 | — | — |
| 2003-06-09 | $303.00 | $303.00 | 645 | — | — |
| 2003-06-06 | $312.00 | $312.00 | 940 | — | — |
| 2003-06-05 | $302.40 | $302.40 | 903 | — | — |
| 2003-06-04 | $299.40 | $299.40 | 572 | — | — |
| 2003-06-03 | $294.00 | $294.00 | 312 | — | — |
| 2003-06-02 | $291.60 | $291.60 | 205 | — | — |
| 2003-05-30 | $286.20 | $286.20 | 383 | — | — |
| 2003-05-29 | $289.80 | $289.80 | 580 | — | — |
| 2003-05-28 | $285.00 | $285.00 | 762 | — | — |
| 2003-05-27 | $288.00 | $288.00 | 935 | — | — |
| 2003-05-23 | $289.20 | $289.20 | 335 | — | — |
| 2003-05-22 | $282.00 | $282.00 | 223 | — | — |
| 2003-05-21 | $289.80 | $289.80 | 607 | — | — |
| 2003-05-20 | $297.00 | $297.00 | 830 | — | — |
| 2003-05-19 | $276.00 | $276.00 | 780 | — | — |
| 2003-05-16 | $288.60 | $288.60 | 1,973 | — | — |
| 2003-05-15 | $324.60 | $324.60 | 4,722 | — | — |
| 2003-05-14 | $297.00 | $297.00 | 738 | — | — |
| 2003-05-13 | $295.80 | $295.80 | 1,200 | — | — |
| 2003-05-12 | $288.00 | $288.00 | 627 | — | — |
| 2003-05-09 | $276.00 | $276.00 | 128 | — | — |
| 2003-05-08 | $273.00 | $273.00 | 350 | — | — |
| 2003-05-07 | $275.40 | $275.40 | 208 | — | — |
| 2003-05-06 | $279.00 | $279.00 | 285 | — | — |
| 2003-05-05 | $279.00 | $279.00 | 780 | — | — |
| 2003-05-02 | $281.40 | $281.40 | 678 | — | — |
| 2003-05-01 | $275.40 | $275.40 | 698 | — | — |
| 2003-04-30 | $276.00 | $276.00 | 1,067 | — | — |
| 2003-04-29 | $271.20 | $271.20 | 558 | — | — |
| 2003-04-28 | $278.40 | $278.40 | 1,053 | — | — |
| 2003-04-25 | $261.00 | $261.00 | 1,038 | — | — |
| 2003-04-24 | $255.00 | $255.00 | 500 | — | — |
| 2003-04-23 | $251.40 | $251.40 | 1,317 | — | — |
| 2003-04-22 | $231.00 | $231.00 | 1,008 | — | — |
| 2003-04-21 | $216.60 | $216.60 | 833 | — | — |
| 2003-04-17 | $206.40 | $206.40 | 35 | — | — |
| 2003-04-16 | $207.00 | $207.00 | 322 | — | — |
| 2003-04-15 | $208.80 | $208.80 | 585 | — | — |
| 2003-04-14 | $207.00 | $207.00 | 70 | — | — |
| 2003-04-11 | $207.00 | $207.00 | 173 | — | — |
| 2003-04-10 | $199.20 | $199.20 | 58 | — | — |
| 2003-04-09 | $200.40 | $200.40 | 9,167 | — | — |
| 2003-04-08 | $193.80 | $193.80 | 217 | — | — |
| 2003-04-07 | $202.20 | $202.20 | 443 | — | — |
| 2003-04-04 | $210.00 | $210.00 | 27 | — | — |
| 2003-04-03 | $212.40 | $212.40 | 210 | — | — |
| 2003-04-02 | $210.60 | $210.60 | 508 | — | — |
| 2003-04-01 | $222.60 | $222.60 | 612 | — | — |
| 2003-03-31 | $222.00 | $222.00 | 445 | — | — |
| 2003-03-28 | $216.00 | $216.00 | 898 | — | — |
| 2003-03-27 | $216.00 | $216.00 | 517 | — | — |
| 2003-03-26 | $218.40 | $218.40 | 1,298 | — | — |
| 2003-03-25 | $213.00 | $213.00 | 680 | — | — |
| 2003-03-24 | $210.00 | $210.00 | 403 | — | — |
| 2003-03-21 | $191.40 | $191.40 | 270 | — | — |
| 2003-03-20 | $181.80 | $181.80 | 232 | — | — |
| 2003-03-19 | $181.20 | $181.20 | 270 | — | — |
| 2003-03-18 | $179.40 | $179.40 | 165 | — | — |
| 2003-03-17 | $185.40 | $185.40 | 218 | — | — |
| 2003-03-14 | $180.00 | $180.00 | 298 | — | — |
| 2003-03-13 | $189.00 | $189.00 | 140 | — | — |
| 2003-03-12 | $186.00 | $186.00 | 18 | — | — |
| 2003-03-11 | $190.80 | $190.80 | 147 | — | — |
| 2003-03-10 | $191.40 | $191.40 | 43 | — | — |
| 2003-03-07 | $186.60 | $186.60 | 365 | — | — |
| 2003-03-06 | $186.00 | $186.00 | 235 | — | — |
| 2003-03-05 | $191.40 | $191.40 | 128 | — | — |
| 2003-03-04 | $192.00 | $192.00 | 303 | — | — |
| 2003-03-03 | $198.00 | $198.00 | 87 | — | — |
| 2003-02-28 | $192.60 | $192.60 | 837 | — | — |
| 2003-02-27 | $195.00 | $195.00 | 120 | — | — |
| 2003-02-26 | $196.80 | $196.80 | 158 | — | — |
| 2003-02-25 | $201.00 | $201.00 | 148 | — | — |
| 2003-02-24 | $204.60 | $204.60 | 285 | — | — |
| 2003-02-21 | $202.80 | $202.80 | 200 | — | — |
| 2003-02-20 | $205.20 | $205.20 | 317 | — | — |
| 2003-02-19 | $207.00 | $207.00 | 130 | — | — |
| 2003-02-18 | $206.40 | $206.40 | 238 | — | — |
| 2003-02-14 | $201.00 | $201.00 | 108 | — | — |
| 2003-02-13 | $197.40 | $197.40 | 392 | — | — |
| 2003-02-12 | $196.80 | $196.80 | 145 | — | — |
| 2003-02-11 | $197.40 | $197.40 | 287 | — | — |
| 2003-02-10 | $201.00 | $201.00 | 120 | — | — |
| 2003-02-07 | $202.20 | $202.20 | 242 | — | — |
| 2003-02-06 | $196.80 | $196.80 | 62 | — | — |
| 2003-02-05 | $199.20 | $199.20 | 153 | — | — |
| 2003-02-04 | $197.40 | $197.40 | 98 | — | — |
| 2003-02-03 | $201.00 | $201.00 | 73 | — | — |
| 2003-01-31 | $210.00 | $210.00 | 157 | — | — |
| 2003-01-30 | $199.80 | $199.80 | 43 | — | — |
| 2003-01-29 | $202.20 | $202.20 | 37 | — | — |
| 2003-01-28 | $200.40 | $200.40 | 105 | — | — |
| 2003-01-27 | $207.00 | $207.00 | 50 | — | — |
| 2003-01-24 | $208.20 | $208.20 | 32 | — | — |
| 2003-01-23 | $208.20 | $208.20 | 122 | — | — |
| 2003-01-22 | $213.60 | $213.60 | 122 | — | — |
| 2003-01-21 | $222.00 | $222.00 | 73 | — | — |
| 2003-01-17 | $220.20 | $220.20 | 48 | — | — |
| 2003-01-16 | $220.80 | $220.80 | 137 | — | — |
| 2003-01-15 | $222.00 | $222.00 | 117 | — | — |
| 2003-01-14 | $226.80 | $226.80 | 172 | — | — |
| 2003-01-13 | $220.20 | $220.20 | 182 | — | — |
| 2003-01-10 | $226.20 | $226.20 | 228 | — | — |
| 2003-01-09 | $213.60 | $213.60 | 225 | — | — |
| 2003-01-08 | $206.40 | $206.40 | 62 | — | — |
| 2003-01-07 | $206.40 | $206.40 | 365 | — | — |
| 2003-01-06 | $189.00 | $189.00 | 307 | — | — |
| 2003-01-03 | $203.40 | $203.40 | 142 | — | — |
| 2003-01-02 | $189.60 | $189.60 | 150 | — | — |